Indicators

Intact Financial Corp (TSX: IFC )

227.15 -0.35 (-0.15%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		69.37	69.37	69.37	0	+0.40(+0.58%)
Dec 30, 2013	68.69	68.99	68.39	68.97	92,457	+0.38(+0.55%)
Dec 27, 2013	68.34	69.20	68.21	68.59	76,242	+0.13(+0.19%)
Dec 24, 2013		68.46	68.46	68.46	0	+0.15(+0.22%)
Dec 23, 2013	68.40	68.77	68.23	68.31	266,836	-0.48(-0.70%)
Dec 20, 2013	69.15	69.49	68.77	68.79	316,179	-0.22(-0.32%)
Dec 19, 2013	68.48	69.39	68.40	69.01	153,009	+0.72(+1.05%)
Dec 18, 2013	68.31	68.88	68.09	68.29	273,239	-0.07(-0.10%)
Dec 17, 2013	68.15	69.02	67.77	68.36	349,413	+0.42(+0.62%)
Dec 16, 2013	67.58	68.03	67.50	67.94	250,597	+0.44(+0.65%)
Dec 13, 2013	67.88	67.88	67.40	67.50	200,020	+0.00(+0.00%)
Dec 12, 2013	67.52	67.80	67.26	67.50	290,968	-0.34(-0.50%)
Dec 11, 2013	67.92	68.17	67.63	67.84	294,286	-0.21(-0.31%)
Dec 10, 2013	68.40	68.65	67.51	68.05	254,432	-0.31(-0.45%)
Dec 09, 2013	68.39	68.75	67.94	68.36	158,867	+0.06(+0.09%)
Dec 06, 2013	68.51	68.79	68.26	68.30	117,151	-0.13(-0.19%)
Dec 05, 2013	68.72	68.90	68.43	68.43	247,336	-0.23(-0.33%)
Dec 04, 2013	68.72	69.00	68.29	68.66	0	-0.09(-0.13%)
Dec 03, 2013	68.99	69.05	68.07	68.75	0	-0.25(-0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.